Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.59 | 14.70 | 14.40 | 14.54 | 16,800 | -0.19(-1.29%) |
Jul 30, 2003 | 14.61 | 14.75 | 14.61 | 14.73 | 9,700 | +0.13(+0.89%) |
Jul 29, 2003 | 14.65 | 14.75 | 14.45 | 14.60 | 15,400 | -0.18(-1.22%) |
Jul 28, 2003 | 14.95 | 14.95 | 14.78 | 14.78 | 3,900 | -0.20(-1.34%) |
Jul 25, 2003 | 14.98 | 14.99 | 14.98 | 14.98 | 2,100 | +0.06(+0.40%) |
Jul 24, 2003 | 15.00 | 15.01 | 14.92 | 14.92 | 13,400 | -0.07(-0.47%) |
Jul 23, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 5,400 | +0.16(+1.08%) |
Jul 22, 2003 | 14.90 | 14.90 | 14.83 | 14.83 | 4,900 | -0.07(-0.47%) |
Jul 21, 2003 | 15.05 | 15.12 | 14.90 | 14.90 | 10,400 | -0.13(-0.86%) |
Jul 18, 2003 | 15.04 | 15.04 | 14.97 | 15.03 | 1,600 | +0.01(+0.07%) |
Jul 17, 2003 | 15.28 | 15.28 | 14.95 | 15.02 | 10,700 | -0.25(-1.64%) |
Jul 16, 2003 | 15.45 | 15.46 | 15.27 | 15.27 | 3,700 | -0.18(-1.17%) |
Jul 15, 2003 | 15.70 | 15.70 | 15.30 | 15.45 | 27,800 | -0.34(-2.15%) |
Jul 14, 2003 | 15.74 | 15.79 | 15.74 | 15.79 | 1,400 | -0.03(-0.19%) |
Jul 11, 2003 | 15.77 | 15.82 | 15.77 | 15.82 | 1,500 | +0.06(+0.38%) |
Jul 10, 2003 | 15.83 | 15.83 | 15.74 | 15.76 | 7,400 | -0.10(-0.63%) |
Jul 09, 2003 | 16.04 | 16.04 | 15.82 | 15.86 | 9,800 | -0.14(-0.88%) |
Jul 08, 2003 | 16.05 | 16.05 | 16.00 | 16.00 | 3,600 | -0.08(-0.50%) |
Jul 07, 2003 | 16.00 | 16.08 | 16.00 | 16.08 | 1,900 | -0.03(-0.19%) |
Jul 03, 2003 | 16.00 | 16.11 | 16.00 | 16.11 | 2,200 | +0.01(+0.06%) |
Jul 02, 2003 | 16.08 | 16.10 | 16.08 | 16.10 | 3,800 | +0.04(+0.25%) |
Jul 01, 2003 | 16.05 | 16.06 | 16.05 | 16.06 | 3,600 | +0.06(+0.37%) |
Jun 30, 2003 | 16.08 | 16.08 | 16.00 | 16.00 | 2,400 | -0.08(-0.50%) |
Jun 27, 2003 | 15.95 | 16.09 | 15.95 | 16.08 | 7,400 | +0.00(+0.00%) |
Jun 26, 2003 | 16.05 | 16.08 | 16.05 | 16.08 | 2,800 | +0.05(+0.31%) |
Jun 25, 2003 | 15.97 | 16.03 | 15.96 | 16.03 | 1,500 | +0.06(+0.38%) |
Jun 24, 2003 | 15.90 | 15.97 | 15.90 | 15.97 | 2,800 | +0.08(+0.50%) |
Jun 23, 2003 | 15.87 | 15.89 | 15.85 | 15.89 | 2,700 | +0.01(+0.06%) |
Jun 20, 2003 | 16.03 | 16.03 | 15.85 | 15.88 | 6,600 | -0.17(-1.06%) |
Jun 19, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.08(-0.50%) |
Jun 18, 2003 | 16.02 | 16.15 | 16.00 | 16.13 | 16,900 | +0.14(+0.88%) |
Jun 17, 2003 | 16.17 | 16.30 | 15.99 | 15.99 | 18,100 | -0.25(-1.54%) |
Jun 16, 2003 | 16.08 | 16.24 | 16.08 | 16.24 | 1,700 | +0.11(+0.68%) |
Jun 13, 2003 | 16.20 | 16.35 | 16.07 | 16.13 | 17,500 | -0.07(-0.43%) |
Jun 12, 2003 | 16.32 | 16.32 | 16.20 | 16.20 | 5,900 | -0.15(-0.92%) |
Jun 11, 2003 | 16.29 | 16.35 | 16.29 | 16.35 | 3,100 | +0.03(+0.18%) |
Jun 10, 2003 | 16.25 | 16.32 | 16.24 | 16.32 | 3,600 | +0.06(+0.37%) |
Jun 09, 2003 | 16.30 | 16.40 | 16.26 | 16.26 | 4,600 | +0.04(+0.25%) |
Jun 06, 2003 | 16.18 | 16.28 | 16.16 | 16.22 | 14,000 | +0.03(+0.19%) |
Jun 05, 2003 | 16.31 | 16.34 | 16.19 | 16.19 | 7,900 | -0.12(-0.74%) |
Jun 04, 2003 | 16.27 | 16.31 | 16.20 | 16.31 | 16,200 | +0.04(+0.25%) |
Jun 03, 2003 | 16.25 | 16.27 | 16.15 | 16.27 | 3,100 | +0.17(+1.06%) |
Jun 02, 2003 | 16.27 | 16.27 | 16.10 | 16.10 | 1,900 | -0.17(-1.04%) |
May 30, 2003 | 16.23 | 16.28 | 16.15 | 16.27 | 12,500 | +0.09(+0.56%) |
May 29, 2003 | 16.21 | 16.28 | 16.17 | 16.18 | 6,600 | -0.02(-0.12%) |
May 28, 2003 | 16.38 | 16.38 | 16.20 | 16.20 | 17,000 | -0.15(-0.92%) |
May 27, 2003 | 16.39 | 16.48 | 16.35 | 16.35 | 6,100 | -0.08(-0.49%) |
May 23, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.03(+0.18%) |
May 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
May 21, 2003 | 16.50 | 16.50 | 16.45 | 16.45 | 700 | -0.05(-0.30%) |
May 20, 2003 | 16.45 | 16.50 | 16.40 | 16.50 | 2,600 | +0.01(+0.06%) |
May 19, 2003 | 16.35 | 16.49 | 16.30 | 16.49 | 7,500 | -0.08(-0.48%) |
May 16, 2003 | 16.27 | 16.59 | 16.27 | 16.57 | 5,600 | +0.32(+1.97%) |
May 15, 2003 | 16.17 | 16.25 | 16.17 | 16.25 | 900 | -0.02(-0.12%) |
May 14, 2003 | 16.08 | 16.27 | 16.08 | 16.27 | 6,200 | +0.06(+0.37%) |
May 13, 2003 | 16.24 | 16.24 | 16.21 | 16.21 | 2,000 | +0.01(+0.06%) |
May 12, 2003 | 16.17 | 16.20 | 16.16 | 16.20 | 9,800 | +0.03(+0.19%) |
May 09, 2003 | 16.10 | 16.17 | 15.99 | 16.17 | 3,900 | +0.03(+0.19%) |
May 08, 2003 | 16.18 | 16.18 | 16.00 | 16.14 | 4,500 | +0.04(+0.25%) |
May 07, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,500 | +0.11(+0.69%) |
May 06, 2003 | 15.89 | 15.99 | 15.82 | 15.99 | 6,600 | +0.10(+0.63%) |
May 05, 2003 | 15.87 | 15.89 | 15.87 | 15.89 | 3,800 | +0.07(+0.44%) |
May 02, 2003 | 15.85 | 15.85 | 15.80 | 15.82 | 1,300 | +0.03(+0.19%) |